Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.382 | 9.507 | 9.324 | 9.382 | 1,628,391 | -0.06(-0.62%) |
Sep 29, 2010 | 9.349 | 9.444 | 9.293 | 9.440 | 1,614,801 | +0.09(+0.94%) |
Sep 28, 2010 | 9.352 | 9.391 | 9.254 | 9.352 | 1,249 | +0.04(+0.38%) |
Sep 27, 2010 | 9.324 | 9.338 | 9.265 | 9.317 | 1,331,992 | +0.01(+0.11%) |
Sep 24, 2010 | 9.331 | 9.349 | 9.265 | 9.307 | 1,641,340 | +0.04(+0.45%) |
Sep 23, 2010 | 9.447 | 9.454 | 9.233 | 9.265 | 5,177 | -0.21(-2.18%) |
Sep 22, 2010 | 9.535 | 9.636 | 9.436 | 9.472 | 1,044,787 | -0.07(-0.73%) |
Sep 21, 2010 | 9.514 | 9.636 | 9.514 | 9.542 | 887,166 | +0.01(+0.07%) |
Sep 20, 2010 | 9.489 | 9.570 | 9.401 | 9.535 | 1,266,804 | +0.09(+0.97%) |
Sep 17, 2010 | 9.443 | 9.521 | 9.377 | 9.443 | 1,455,100 | +0.02(+0.26%) |
Sep 15, 2010 | 9.454 | 9.475 | 9.345 | 9.419 | 1,809,998 | -0.04(-0.44%) |
Sep 14, 2010 | 9.542 | 9.563 | 9.454 | 9.461 | 1,183,232 | -0.05(-0.55%) |
Sep 13, 2010 | 9.535 | 9.605 | 9.482 | 9.514 | 1,406,763 | +0.03(+0.33%) |
Sep 10, 2010 | 9.500 | 9.566 | 9.447 | 9.482 | 643,746 | +0.00(+0.04%) |
Sep 09, 2010 | 9.521 | 9.580 | 9.450 | 9.479 | 762,985 | +0.05(+0.56%) |
Sep 08, 2010 | 9.380 | 9.552 | 9.380 | 9.426 | 1,310,414 | +0.04(+0.45%) |
Sep 07, 2010 | 9.633 | 9.640 | 9.359 | 9.384 | 4,213 | -0.33(-3.39%) |
Sep 03, 2010 | 9.629 | 9.787 | 9.601 | 9.713 | 1,189,385 | +0.14(+1.50%) |
Sep 02, 2010 | 9.545 | 9.601 | 9.482 | 9.570 | 4,949 | +0.11(+1.15%) |
Sep 01, 2010 | 9.377 | 9.503 | 9.342 | 9.461 | 1,220,994 | +0.15(+1.66%) |
Aug 31, 2010 | 9.303 | 9.465 | 9.268 | 9.307 | 31,950 | -0.07(-0.78%) |
Aug 30, 2010 | 9.587 | 9.608 | 9.377 | 9.380 | 1,364,650 | -0.23(-2.44%) |
Aug 27, 2010 | 9.615 | 9.657 | 9.324 | 9.615 | 1,537,682 | +0.20(+2.16%) |
Aug 26, 2010 | 9.514 | 9.619 | 9.394 | 9.412 | 2,952 | -0.04(-0.44%) |
Aug 25, 2010 | 9.415 | 9.475 | 9.324 | 9.454 | 2,924 | -0.05(-0.52%) |
Aug 24, 2010 | 9.559 | 9.612 | 9.342 | 9.503 | 11,876 | -0.16(-1.63%) |
Aug 23, 2010 | 9.833 | 9.850 | 9.640 | 9.661 | 1,406,033 | -0.14(-1.47%) |
Aug 20, 2010 | 9.871 | 9.871 | 9.703 | 9.805 | 1,358,086 | -0.07(-0.75%) |
Aug 19, 2010 | 10.07 | 10.07 | 9.829 | 9.878 | 10,207 | -0.24(-2.39%) |
Aug 18, 2010 | 10.13 | 10.20 | 9.994 | 10.12 | 45,806 | -0.06(-0.62%) |
Aug 17, 2010 | 10.11 | 10.20 | 10.06 | 10.18 | 8,647 | +0.17(+1.72%) |
Aug 16, 2010 | 9.788 | 10.08 | 9.788 | 10.01 | 1,599,726 | +0.20(+1.99%) |
Aug 13, 2010 | 9.816 | 9.977 | 9.805 | 9.816 | 1,398,007 | -0.08(-0.80%) |
Aug 12, 2010 | 9.774 | 9.922 | 9.737 | 9.895 | 1,568,204 | -0.01(-0.07%) |
Aug 11, 2010 | 9.915 | 9.984 | 9.788 | 9.901 | 13,055 | -0.16(-1.64%) |
Aug 10, 2010 | 10.16 | 10.18 | 9.963 | 10.07 | 1,699,582 | -0.12(-1.15%) |
Aug 09, 2010 | 10.25 | 10.25 | 10.11 | 10.18 | 1,546,634 | -0.03(-0.34%) |
Aug 06, 2010 | 10.22 | 10.28 | 10.04 | 10.22 | 2,293,287 | +0.18(+1.81%) |
Aug 05, 2010 | 10.04 | 10.09 | 9.977 | 10.04 | 833,475 | -0.05(-0.51%) |
Aug 04, 2010 | 10.03 | 10.11 | 9.960 | 10.09 | 2,038 | +0.10(+1.00%) |
Aug 03, 2010 | 9.926 | 10.08 | 9.805 | 9.987 | 1,057,879 | +0.07(+0.66%) |
Aug 02, 2010 | 9.984 | 10.08 | 9.864 | 9.922 | 1,208,020 | +0.07(+0.73%) |
Jul 30, 2010 | 9.850 | 9.881 | 9.737 | 9.850 | 1,115,117 | -0.05(-0.55%) |
Jul 29, 2010 | 9.994 | 10.09 | 9.740 | 9.905 | 854,308 | -0.03(-0.35%) |
Jul 28, 2010 | 9.939 | 10.16 | 9.877 | 9.939 | 4,839 | -0.23(-2.23%) |
Jul 27, 2010 | 10.20 | 10.27 | 10.07 | 10.17 | 1,848,305 | +0.04(+0.37%) |
Jul 26, 2010 | 9.874 | 10.15 | 9.826 | 10.13 | 1,864,497 | +0.28(+2.82%) |
Jul 23, 2010 | 9.665 | 9.850 | 9.651 | 9.850 | 950,764 | +0.14(+1.41%) |
Jul 22, 2010 | 9.713 | 9.771 | 9.616 | 9.713 | 9,870 | +0.16(+1.69%) |
Jul 21, 2010 | 9.754 | 9.754 | 9.489 | 9.551 | 1,132,861 | -0.12(-1.28%) |
Jul 20, 2010 | 9.393 | 9.685 | 9.359 | 9.675 | 1,167,387 | +0.19(+1.99%) |
Jul 19, 2010 | 9.537 | 9.637 | 9.383 | 9.486 | 990,118 | +0.01(+0.07%) |
Jul 16, 2010 | 9.479 | 9.579 | 9.445 | 9.479 | 1,535,582 | -0.09(-0.90%) |
Jul 15, 2010 | 9.826 | 9.881 | 9.472 | 9.565 | 2,733,871 | -0.27(-2.72%) |
Jul 14, 2010 | 9.792 | 9.956 | 9.713 | 9.833 | 1,314,072 | +0.05(+0.53%) |
Jul 13, 2010 | 9.699 | 9.819 | 9.623 | 9.781 | 1,450,048 | +0.19(+1.97%) |
Jul 12, 2010 | 9.768 | 9.788 | 9.572 | 9.592 | 1,215,652 | -0.11(-1.13%) |
Jul 09, 2010 | 9.702 | 9.726 | 9.572 | 9.702 | 1,018,868 | +0.11(+1.11%) |
Jul 08, 2010 | 9.610 | 9.695 | 9.455 | 9.596 | 1,145,320 | +0.05(+0.54%) |
Jul 07, 2010 | 9.362 | 9.561 | 9.266 | 9.544 | 291 | +0.23(+2.43%) |
Jul 06, 2010 | 9.469 | 9.630 | 9.245 | 9.318 | 1,797,339 | -0.06(-0.62%) |
Jul 02, 2010 | 9.376 | 9.599 | 9.328 | 9.376 | 1,276,820 | -0.08(-0.84%) |